Comparing Back to the side-by-side chart ↗
Nippon Yusen Kabushiki Kaisha (9101.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7338.00 | 7384.00 | 7240.00 | 7259.00 | -0.45% | 2,356,600 |
| 2026-10-15 | 7491.00 | 7511.00 | 7243.00 | 7292.00 | -3.17% | 2,479,500 |
| 2026-10-14 | 7500.00 | 7570.00 | 7456.00 | 7531.00 | -0.34% | 2,501,300 |
| 2026-10-13 | 7454.00 | 7585.00 | 7397.00 | 7557.00 | +2.70% | 2,974,500 |
| 2026-10-09 | 7350.00 | 7400.00 | 7265.00 | 7358.00 | +1.83% | 2,555,400 |
| 2026-10-08 | 7100.00 | 7272.00 | 6989.00 | 7226.00 | +1.89% | 2,920,000 |
| 2026-10-07 | 7051.00 | 7158.00 | 7041.00 | 7092.00 | -0.60% | 2,117,600 |
| 2026-10-06 | 7090.00 | 7135.00 | 6986.00 | 7135.00 | +0.83% | 2,127,700 |
| 2026-10-05 | 7100.00 | 7133.00 | 7003.00 | 7076.00 | -0.91% | 2,244,900 |
| 2026-10-02 | 7099.00 | 7220.00 | 7098.00 | 7141.00 | +0.03% | 2,041,900 |
| 2026-10-01 | 7138.00 | 7156.00 | 7057.00 | 7139.00 | -1.01% | 2,633,900 |
| 2026-09-30 | 7148.00 | 7245.00 | 7088.00 | 7212.00 | +1.89% | 2,728,100 |
| 2026-09-29 | 7160.00 | 7171.00 | 7059.00 | 7078.00 | -3.08% | 2,782,600 |
| 2026-09-28 | 7355.00 | 7382.00 | 7282.00 | 7303.00 | -0.84% | 2,559,900 |
| 2026-09-25 | 7315.00 | 7393.00 | 7275.00 | 7365.00 | +1.52% | 2,138,100 |
| 2026-09-24 | 7527.00 | 7532.00 | 7255.00 | 7255.00 | -3.14% | 3,297,700 |
| 2026-09-18 | 7566.00 | 7574.00 | 7469.00 | 7490.00 | -1.00% | 3,533,900 |
| 2026-09-17 | 7399.00 | 7599.00 | 7393.00 | 7566.00 | +2.60% | 3,189,700 |
| 2026-09-16 | 7341.00 | 7425.00 | 7296.00 | 7374.00 | +1.94% | 1,834,600 |
| 2026-09-15 | 7370.00 | 7377.00 | 7234.00 | 7234.00 | -1.40% | 1,656,500 |
| 2026-09-14 | 7300.00 | 7434.00 | 7282.00 | 7337.00 | +1.03% | 2,364,400 |
| 2026-09-11 | 7105.00 | 7352.00 | 7085.00 | 7262.00 | +0.89% | 2,770,900 |
| 2026-09-10 | 7175.00 | 7343.00 | 7135.00 | 7198.00 | -0.04% | 2,203,600 |
| 2026-09-09 | 7202.00 | 7272.00 | 7109.00 | 7201.00 | -1.22% | 2,646,100 |
| 2026-09-08 | 7388.00 | 7453.00 | 7290.00 | 7290.00 | -1.75% | 2,504,100 |
| 2026-09-07 | 7248.00 | 7465.00 | 7231.00 | 7420.00 | +3.66% | 3,158,300 |
| 2026-09-04 | 7438.00 | 7440.00 | 7076.00 | 7158.00 | -1.78% | 3,576,000 |
| 2026-09-03 | 7178.00 | 7338.00 | 7115.00 | 7288.00 | +2.69% | 3,540,400 |
| 2026-09-02 | 7086.00 | 7149.00 | 7018.00 | 7097.00 | +0.07% | 3,393,900 |
| 2026-09-01 | 7006.00 | 7162.00 | 6993.00 | 7092.00 | +0.74% | 2,218,700 |
| 2026-08-31 | 7141.00 | 7176.00 | 6922.00 | 7040.00 | -1.05% | 4,139,300 |
| 2026-08-28 | 6894.00 | 7137.00 | 6876.00 | 7115.00 | +2.64% | 2,780,100 |
| 2026-08-27 | 6867.00 | 6976.00 | 6862.00 | 6932.00 | -0.46% | 3,304,600 |
| 2026-08-26 | 7006.00 | 7151.00 | 6955.00 | 6964.00 | -2.48% | 4,130,900 |
| 2026-08-25 | 7252.00 | 7405.00 | 7111.00 | 7141.00 | -0.82% | 5,723,400 |
| 2026-08-24 | 7127.00 | 7219.00 | 7078.00 | 7200.00 | +1.39% | 4,079,000 |
| 2026-08-21 | 6800.00 | 7137.00 | 6782.00 | 7101.00 | +4.50% | 5,552,800 |
| 2026-08-20 | 6736.00 | 6795.00 | 6693.00 | 6795.00 | +0.92% | 2,924,800 |
| 2026-08-19 | 6884.00 | 6893.00 | 6647.00 | 6733.00 | -0.75% | 3,969,600 |
| 2026-08-18 | 6501.00 | 6797.00 | 6495.00 | 6784.00 | +4.53% | 4,793,600 |
| 2026-08-17 | 6440.00 | 6511.00 | 6401.00 | 6490.00 | +1.41% | 2,521,100 |
| 2026-08-14 | 6239.00 | 6441.00 | 6234.00 | 6400.00 | +3.04% | 3,408,700 |
| 2026-08-13 | 6186.00 | 6215.00 | 6141.00 | 6211.00 | +1.35% | 2,316,400 |
| 2026-08-12 | 6190.00 | 6217.00 | 6111.00 | 6128.00 | -0.47% | 2,246,200 |
| 2026-08-10 | 6137.00 | 6218.00 | 6089.00 | 6157.00 | +0.69% | 2,397,100 |
| 2026-08-07 | 6000.00 | 6119.00 | 5968.00 | 6115.00 | +3.10% | 2,576,400 |
| 2026-08-06 | 5750.00 | 5950.00 | 5735.00 | 5931.00 | +2.29% | 3,270,400 |
| 2026-08-05 | 5994.00 | 6005.00 | 5737.00 | 5798.00 | -3.67% | 5,813,100 |
| 2026-08-04 | 5995.00 | 6048.00 | 5933.00 | 6019.00 | -0.38% | 3,551,700 |
| 2026-08-03 | 6021.00 | 6078.00 | 5903.00 | 6042.00 | -1.11% | 3,756,300 |
| 2026-07-31 | 6030.00 | 6159.00 | 6020.00 | 6110.00 | +0.15% | 3,780,600 |
| 2026-07-30 | 6140.00 | 6168.00 | 6025.00 | 6101.00 | -0.65% | 1,712,400 |
| 2026-07-29 | 6050.00 | 6155.00 | 6024.00 | 6141.00 | +2.01% | 2,852,100 |
| 2026-07-28 | 5976.00 | 6055.00 | 5934.00 | 6020.00 | -0.92% | 2,465,700 |
| 2026-07-27 | 6063.00 | 6141.00 | 6004.00 | 6076.00 | +2.19% | 3,857,100 |
| 2026-07-24 | 5788.00 | 5972.00 | 5747.00 | 5946.00 | +2.22% | 3,281,200 |
| 2026-07-23 | 5827.00 | 5847.00 | 5771.00 | 5817.00 | -0.02% | 2,134,200 |
| 2026-07-22 | 5746.00 | 5838.00 | 5740.00 | 5818.00 | +1.25% | 2,407,100 |
| 2026-07-21 | 5701.00 | 5762.00 | 5668.00 | 5746.00 | +0.70% | 3,613,400 |
| 2026-07-17 | 5610.00 | 5784.00 | 5591.00 | 5706.00 | +3.00% | 4,456,700 |
| 2026-07-16 | 5630.00 | 5631.00 | 5523.00 | 5540.00 | -1.32% | 2,081,100 |
| 2026-07-15 | 5520.00 | 5614.00 | 5480.00 | 5614.00 | +1.96% | 2,438,800 |
| 2026-07-14 | 5386.00 | 5509.00 | 5356.00 | 5506.00 | +3.52% | 2,731,100 |
| 2026-07-13 | 5338.00 | 5348.00 | 5296.00 | 5319.00 | +0.62% | 1,504,900 |
| 2026-07-10 | 5405.00 | 5406.00 | 5271.00 | 5286.00 | -2.49% | 2,600,300 |
| 2026-07-09 | 5399.00 | 5495.00 | 5362.00 | 5421.00 | +1.21% | 2,678,400 |
| 2026-07-08 | 5325.00 | 5393.00 | 5300.00 | 5356.00 | +1.96% | 2,561,200 |
| 2026-07-07 | 5070.00 | 5295.00 | 5070.00 | 5253.00 | -2.18% | 3,831,100 |
| 2026-07-06 | 5232.00 | 5370.00 | 5194.00 | 5370.00 | +3.05% | 2,082,600 |
| 2026-07-03 | 5230.00 | 5289.00 | 5211.00 | 5211.00 | +0.54% | 1,943,500 |
| 2026-07-02 | 5115.00 | 5190.00 | 5086.00 | 5183.00 | +2.03% | 2,848,600 |
| 2026-07-01 | 5201.00 | 5203.00 | 5062.00 | 5080.00 | -2.61% | 2,616,700 |
| 2026-06-30 | 5245.00 | 5265.00 | 5181.00 | 5216.00 | +0.35% | 2,601,300 |
| 2026-06-29 | 5259.00 | 5310.00 | 5174.00 | 5198.00 | -1.27% | 2,478,000 |
| 2026-06-26 | 5233.00 | 5267.00 | 5178.00 | 5265.00 | -0.11% | 3,015,800 |
| 2026-06-25 | 5369.00 | 5410.00 | 5252.00 | 5271.00 | -1.51% | 2,940,100 |
| 2026-06-24 | 5314.00 | 5396.00 | 5299.00 | 5352.00 | +1.52% | 2,869,700 |
| 2026-06-23 | 5231.00 | 5303.00 | 5212.00 | 5272.00 | +1.33% | 3,091,100 |
| 2026-06-22 | 5134.00 | 5203.00 | 5093.00 | 5203.00 | +0.99% | 2,243,400 |
| 2026-06-19 | 5230.00 | 5234.00 | 5144.00 | 5152.00 | -2.24% | 4,390,700 |
| 2026-06-18 | 5290.00 | 5300.00 | 5210.00 | 5270.00 | -1.46% | 4,016,600 |
| 2026-06-17 | 5409.00 | 5410.00 | 5281.00 | 5348.00 | -2.16% | 3,087,700 |
| 2026-06-16 | 5484.00 | 5532.00 | 5427.00 | 5466.00 | -1.05% | 2,759,500 |
| 2026-06-15 | 5594.00 | 5672.00 | 5466.00 | 5524.00 | -1.88% | 3,531,000 |
| 2026-06-12 | 5669.00 | 5689.00 | 5588.00 | 5630.00 | -0.53% | 2,897,900 |
| 2026-06-11 | 5582.00 | 5690.00 | 5556.00 | 5660.00 | +1.69% | 3,087,500 |
| 2026-06-10 | 5713.00 | 5720.00 | 5520.00 | 5566.00 | -2.39% | 3,425,200 |
| 2026-06-09 | 5701.00 | 5856.00 | 5688.00 | 5702.00 | +0.99% | 4,029,000 |
| 2026-06-08 | 5568.00 | 5646.00 | 5536.00 | 5646.00 | +0.66% | 3,590,500 |
| 2026-06-05 | 5606.00 | 5723.00 | 5590.00 | 5609.00 | +3.14% | 3,669,900 |
| 2026-06-04 | 5391.00 | 5515.00 | 5388.00 | 5438.00 | +1.42% | 3,586,500 |
| 2026-06-03 | 5316.00 | 5362.00 | 5250.00 | 5362.00 | +0.81% | 2,636,200 |
| 2026-06-02 | 5220.00 | 5343.00 | 5208.00 | 5319.00 | +0.83% | 3,293,100 |
| 2026-06-01 | 5327.00 | 5357.00 | 5222.00 | 5275.00 | -0.72% | 3,036,200 |
| 2026-05-29 | 5302.00 | 5376.00 | 5277.00 | 5313.00 | -0.17% | 5,564,400 |
| 2026-05-28 | 5270.00 | 5358.00 | 5252.00 | 5322.00 | +1.76% | 3,047,300 |
| 2026-05-27 | 5231.00 | 5289.00 | 5190.00 | 5230.00 | -0.46% | 2,536,000 |
| 2026-05-26 | 5301.00 | 5301.00 | 5217.00 | 5254.00 | -1.26% | 2,435,500 |
| 2026-05-25 | 5406.00 | 5412.00 | 5317.00 | 5321.00 | -1.30% | 1,536,100 |
| 2026-05-22 | 5441.00 | 5450.00 | 5362.00 | 5391.00 | -1.95% | 2,306,300 |
| 2026-05-21 | 5620.00 | 5630.00 | 5497.00 | 5498.00 | -2.00% | 2,756,900 |
| 2026-05-20 | 5605.00 | 5695.00 | 5483.00 | 5610.00 | -0.16% | 3,547,300 |
| 2026-05-19 | 5505.00 | 5620.00 | 5485.00 | 5619.00 | +1.10% | 2,940,400 |
| 2026-05-18 | 5505.00 | 5636.00 | 5503.00 | 5558.00 | +1.09% | 3,399,800 |
| 2026-05-15 | 5398.00 | 5498.00 | 5356.00 | 5498.00 | +0.95% | 2,941,000 |
| 2026-05-14 | 5350.00 | 5446.00 | 5310.00 | 5446.00 | +1.64% | 3,425,900 |
| 2026-05-13 | 5286.00 | 5389.00 | 5262.00 | 5358.00 | +1.08% | 3,088,100 |
| 2026-05-12 | 5400.00 | 5486.00 | 5301.00 | 5301.00 | -3.11% | 3,697,600 |
| 2026-05-11 | 5554.00 | 5740.00 | 5381.00 | 5471.00 | -1.80% | 5,919,900 |
| 2026-05-08 | 5700.00 | 5700.00 | 5478.00 | 5571.00 | -1.57% | 3,219,800 |
| 2026-05-07 | 5529.00 | 5675.00 | 5474.00 | 5660.00 | +0.55% | 3,463,300 |
| 2026-05-01 | 5570.00 | 5648.00 | 5541.00 | 5629.00 | -0.71% | 2,028,700 |
| 2026-04-30 | 5602.00 | 5702.00 | 5552.00 | 5669.00 | +0.12% | 4,249,800 |
| 2026-04-28 | 5611.00 | 5681.00 | 5590.00 | 5662.00 | +1.47% | 5,034,800 |
| 2026-04-27 | 5804.00 | 5807.00 | 5580.00 | 5580.00 | -5.01% | 3,251,700 |
| 2026-04-24 | 5835.00 | 5923.00 | 5825.00 | 5874.00 | +1.15% | 2,105,000 |
| 2026-04-23 | 5770.00 | 5852.00 | 5740.00 | 5807.00 | -0.36% | 2,030,600 |
| 2026-04-22 | 5884.00 | 5910.00 | 5808.00 | 5828.00 | -0.75% | 1,926,500 |
| 2026-04-21 | 5898.00 | 5930.00 | 5850.00 | 5872.00 | -0.61% | 2,083,700 |
| 2026-04-20 | 6051.00 | 6068.00 | 5870.00 | 5908.00 | -3.08% | 2,926,200 |
| 2026-04-17 | 6130.00 | 6178.00 | 6052.00 | 6096.00 | +0.71% | 2,475,000 |
| 2026-04-16 | 6043.00 | 6127.00 | 5989.00 | 6053.00 | +0.15% | 2,748,200 |
| 2026-04-15 | 6130.00 | 6138.00 | 6013.00 | 6044.00 | -1.19% | 3,255,600 |
| 2026-04-14 | 6079.00 | 6153.00 | 6045.00 | 6117.00 | +0.21% | 2,896,500 |
| 2026-04-13 | 6240.00 | 6282.00 | 6074.00 | 6104.00 | -0.96% | 2,893,600 |
| 2026-04-10 | 6219.00 | 6250.00 | 6128.00 | 6163.00 | +0.00% | 3,595,000 |
| 2026-04-09 | 6170.00 | 6246.00 | 6127.00 | 6163.00 | +1.78% | 4,448,200 |
| 2026-04-08 | 6388.00 | 6394.00 | 6024.00 | 6055.00 | -4.03% | 8,523,800 |
| 2026-04-07 | 6320.00 | 6365.00 | 6252.00 | 6309.00 | +0.33% | 3,391,300 |
| 2026-04-06 | 6230.00 | 6326.00 | 6161.00 | 6288.00 | +2.01% | 4,323,600 |
| 2026-04-03 | 6201.00 | 6226.00 | 6117.00 | 6164.00 | +0.03% | 3,473,900 |
| 2026-04-02 | 6200.00 | 6247.00 | 6074.00 | 6162.00 | +2.97% | 5,748,700 |
| 2026-04-01 | 5835.00 | 5984.00 | 5769.00 | 5984.00 | +3.74% | 5,859,700 |
| 2026-03-31 | 5727.00 | 5856.00 | 5660.00 | 5768.00 | +0.82% | 5,382,500 |
| 2026-03-30 | 5699.00 | 5739.00 | 5586.00 | 5721.00 | -2.97% | 4,709,800 |
| 2026-03-27 | 5815.00 | 5906.00 | 5729.00 | 5896.00 | +1.92% | 4,586,900 |
| 2026-03-26 | 5749.00 | 5794.00 | 5708.00 | 5785.00 | +0.98% | 3,604,900 |
| 2026-03-25 | 5828.00 | 5858.00 | 5658.00 | 5729.00 | +0.86% | 4,216,900 |
| 2026-03-24 | 5800.00 | 5830.00 | 5642.00 | 5680.00 | -0.60% | 4,213,000 |
| 2026-03-23 | 6000.00 | 6040.00 | 5637.00 | 5714.00 | -6.94% | 6,504,600 |
| 2026-03-19 | 6103.00 | 6240.00 | 6100.00 | 6140.00 | -0.68% | 7,944,900 |
| 2026-03-18 | 6005.00 | 6264.00 | 5996.00 | 6182.00 | +4.02% | 7,812,600 |
| 2026-03-17 | 5806.00 | 6088.00 | 5806.00 | 5943.00 | +5.67% | 6,797,800 |
| 2026-03-16 | 5702.00 | 5739.00 | 5614.00 | 5624.00 | -0.28% | 3,065,000 |
| 2026-03-13 | 5646.00 | 5793.00 | 5640.00 | 5640.00 | -1.73% | 4,119,600 |
| 2026-03-12 | 5700.00 | 5744.00 | 5604.00 | 5739.00 | +0.33% | 4,517,800 |
| 2026-03-11 | 5670.00 | 5790.00 | 5640.00 | 5720.00 | +2.29% | 6,038,300 |
| 2026-03-10 | 5580.00 | 5639.00 | 5470.00 | 5592.00 | +0.56% | 4,532,500 |
| 2026-03-09 | 5441.00 | 5569.00 | 5415.00 | 5561.00 | +0.36% | 7,152,100 |
| 2026-03-06 | 5430.00 | 5541.00 | 5352.00 | 5541.00 | +0.54% | 3,962,600 |
| 2026-03-05 | 5441.00 | 5544.00 | 5423.00 | 5511.00 | +2.15% | 5,150,200 |
| 2026-03-04 | 5444.00 | 5517.00 | 5272.00 | 5395.00 | -2.85% | 5,798,500 |
| 2026-03-03 | 5655.00 | 5671.00 | 5533.00 | 5553.00 | -0.82% | 5,914,300 |
| 2026-03-02 | 5568.00 | 5636.00 | 5396.00 | 5599.00 | +4.28% | 10,408,500 |
| 2026-02-27 | 5380.00 | 5405.00 | 5345.00 | 5369.00 | -0.20% | 5,648,800 |
| 2026-02-26 | 5295.00 | 5380.00 | 5295.00 | 5380.00 | +2.52% | 4,815,900 |
| 2026-02-25 | 5271.00 | 5278.00 | 5197.00 | 5248.00 | -0.10% | 2,934,900 |
| 2026-02-24 | 5250.00 | 5305.00 | 5205.00 | 5253.00 | +0.73% | 3,693,500 |
| 2026-02-20 | 5190.00 | 5218.00 | 5160.00 | 5215.00 | +0.38% | 3,630,900 |
| 2026-02-19 | 5165.00 | 5195.00 | 5141.00 | 5195.00 | +1.11% | 3,025,500 |
| 2026-02-18 | 5073.00 | 5145.00 | 5040.00 | 5138.00 | +1.74% | 2,422,300 |
| 2026-02-17 | 5064.00 | 5088.00 | 5034.00 | 5050.00 | +0.12% | 2,287,900 |
| 2026-02-16 | 5074.00 | 5094.00 | 5044.00 | 5044.00 | -0.10% | 2,111,400 |
| 2026-02-13 | 5068.00 | 5087.00 | 5022.00 | 5049.00 | -1.19% | 3,573,700 |
| 2026-02-12 | 5045.00 | 5122.00 | 5042.00 | 5110.00 | +0.97% | 2,958,500 |
| 2026-02-10 | 5031.00 | 5079.00 | 5014.00 | 5061.00 | +0.38% | 2,626,300 |
| 2026-02-09 | 5145.00 | 5146.00 | 5032.00 | 5042.00 | -0.18% | 3,206,500 |
| 2026-02-06 | 5020.00 | 5056.00 | 4971.00 | 5051.00 | +0.00% | 3,549,500 |
| 2026-02-05 | 5250.00 | 5250.00 | 5001.00 | 5051.00 | -3.00% | 5,009,900 |
| 2026-02-04 | 5228.00 | 5260.00 | 5110.00 | 5207.00 | +0.17% | 5,135,300 |
| 2026-02-03 | 5125.00 | 5198.00 | 5121.00 | 5198.00 | +1.56% | 2,734,000 |
| 2026-02-02 | 5139.00 | 5216.00 | 5096.00 | 5118.00 | +0.91% | 3,660,100 |
| 2026-01-30 | 5083.00 | 5166.00 | 5061.00 | 5072.00 | -0.12% | 5,431,400 |
| 2026-01-29 | 5004.00 | 5078.00 | 4984.00 | 5078.00 | +1.48% | 2,720,700 |
| 2026-01-28 | 4962.00 | 5025.00 | 4933.00 | 5004.00 | +0.46% | 2,356,500 |
| 2026-01-27 | 4930.00 | 5001.00 | 4906.00 | 4981.00 | +0.97% | 2,501,900 |
| 2026-01-26 | 5000.00 | 5002.00 | 4915.00 | 4933.00 | -1.75% | 3,543,800 |
| 2026-01-23 | 5120.00 | 5122.00 | 5003.00 | 5021.00 | -1.34% | 3,049,600 |
| 2026-01-22 | 5115.00 | 5144.00 | 5086.00 | 5089.00 | +0.22% | 2,187,100 |
| 2026-01-21 | 5120.00 | 5134.00 | 5077.00 | 5078.00 | -1.23% | 2,287,000 |
| 2026-01-20 | 5152.00 | 5165.00 | 5122.00 | 5141.00 | -0.25% | 1,881,400 |
| 2026-01-19 | 5170.00 | 5203.00 | 5084.00 | 5154.00 | +0.08% | 3,094,900 |
| 2026-01-16 | 5283.00 | 5289.00 | 5149.00 | 5150.00 | -3.99% | 5,003,300 |
| 2026-01-15 | 5343.00 | 5397.00 | 5302.00 | 5364.00 | -0.28% | 2,349,900 |
| 2026-01-14 | 5307.00 | 5392.00 | 5287.00 | 5379.00 | +1.38% | 2,973,100 |
| 2026-01-13 | 5338.00 | 5374.00 | 5260.00 | 5306.00 | +0.61% | 3,125,400 |
| 2026-01-09 | 5200.00 | 5278.00 | 5193.00 | 5274.00 | +0.80% | 2,578,700 |
| 2026-01-08 | 5227.00 | 5269.00 | 5207.00 | 5232.00 | -0.25% | 2,300,500 |
| 2026-01-07 | 5171.00 | 5284.00 | 5135.00 | 5245.00 | +0.81% | 3,012,100 |
| 2026-01-06 | 5150.00 | 5234.00 | 5149.00 | 5203.00 | +1.62% | 3,196,900 |
| 2026-01-05 | 5089.00 | 5150.00 | 5082.00 | 5120.00 | +0.83% | 2,899,600 |
| 2025-12-30 | 5080.00 | 5120.00 | 5062.00 | 5078.00 | +0.04% | 1,984,000 |
| 2025-12-29 | 5034.00 | 5081.00 | 5011.00 | 5076.00 | +1.01% | 1,773,200 |
| 2025-12-26 | 4999.00 | 5033.00 | 4999.00 | 5025.00 | +0.64% | 1,669,500 |
| 2025-12-25 | 5000.00 | 5025.00 | 4991.00 | 4993.00 | -0.10% | 1,463,300 |
| 2025-12-24 | 4961.00 | 5018.00 | 4951.00 | 4998.00 | +0.75% | 2,431,600 |
| 2025-12-23 | 4886.00 | 4962.00 | 4883.00 | 4961.00 | +1.53% | 2,637,400 |
| 2025-12-22 | 4896.00 | 4900.00 | 4869.00 | 4886.00 | -0.24% | 2,109,900 |
| 2025-12-19 | 4890.00 | 4922.00 | 4880.00 | 4898.00 | -0.57% | 3,659,900 |
| 2025-12-18 | 4922.00 | 4926.00 | 4882.00 | 4926.00 | -0.04% | 1,964,700 |
| 2025-12-17 | 4894.00 | 4928.00 | 4875.00 | 4928.00 | +0.92% | 2,185,000 |
| 2025-12-16 | 4970.00 | 4975.00 | 4883.00 | 4883.00 | -1.95% | 2,929,500 |
| 2025-12-15 | 4969.00 | 4987.00 | 4924.00 | 4980.00 | +0.63% | 2,620,100 |
| 2025-12-12 | 4910.00 | 4972.00 | 4907.00 | 4949.00 | +1.33% | 3,407,000 |
| 2025-12-11 | 4890.00 | 4909.00 | 4868.00 | 4884.00 | +0.51% | 2,244,900 |
| 2025-12-10 | 4830.00 | 4863.00 | 4824.00 | 4859.00 | +0.21% | 2,152,100 |
| 2025-12-09 | 4830.00 | 4849.00 | 4817.00 | 4849.00 | +0.83% | 2,002,000 |
| 2025-12-08 | 4822.00 | 4827.00 | 4793.00 | 4809.00 | -0.46% | 2,678,600 |
| 2025-12-05 | 4878.00 | 4887.00 | 4831.00 | 4831.00 | -1.77% | 2,766,500 |
| 2025-12-04 | 4836.00 | 4918.00 | 4818.00 | 4918.00 | +1.70% | 3,024,600 |
| 2025-12-03 | 4900.00 | 4911.00 | 4836.00 | 4836.00 | -1.61% | 3,140,200 |
| 2025-12-02 | 4922.00 | 4963.00 | 4904.00 | 4915.00 | -0.14% | 2,337,600 |
| 2025-12-01 | 4970.00 | 4970.00 | 4898.00 | 4922.00 | -0.57% | 2,578,500 |
| 2025-11-28 | 4952.00 | 4979.00 | 4947.00 | 4950.00 | +0.65% | 2,723,200 |
| 2025-11-27 | 4894.00 | 4934.00 | 4893.00 | 4918.00 | +0.35% | 2,217,200 |
| 2025-11-26 | 4890.00 | 4916.00 | 4853.00 | 4901.00 | -0.81% | 4,181,300 |
| 2025-11-25 | 4949.00 | 4968.00 | 4919.00 | 4941.00 | -0.22% | 2,353,000 |
| 2025-11-21 | 4900.00 | 4959.00 | 4900.00 | 4952.00 | +0.10% | 4,753,300 |
| 2025-11-20 | 4896.00 | 4951.00 | 4892.00 | 4947.00 | +1.25% | 2,381,800 |
| 2025-11-19 | 4890.00 | 4922.00 | 4879.00 | 4886.00 | +0.18% | 2,763,900 |
| 2025-11-18 | 4875.00 | 4893.00 | 4842.00 | 4877.00 | -1.38% | 3,636,600 |
| 2025-11-17 | 4915.00 | 4962.00 | 4893.00 | 4945.00 | -0.58% | 2,276,300 |
| 2025-11-14 | 4904.00 | 4974.00 | 4887.00 | 4974.00 | +1.22% | 2,579,200 |
| 2025-11-13 | 4960.00 | 4962.00 | 4913.00 | 4914.00 | -1.11% | 2,684,400 |
| 2025-11-12 | 4828.00 | 4969.00 | 4805.00 | 4969.00 | +1.70% | 3,247,900 |
| 2025-11-11 | 4978.00 | 4984.00 | 4875.00 | 4886.00 | -2.04% | 3,810,100 |
| 2025-11-10 | 5069.00 | 5081.00 | 4973.00 | 4988.00 | -0.83% | 3,174,900 |
| 2025-11-07 | 4939.00 | 5031.00 | 4913.00 | 5030.00 | +2.38% | 4,189,700 |
| 2025-11-06 | 5084.00 | 5189.00 | 4818.00 | 4913.00 | -3.69% | 9,603,100 |
| 2025-11-05 | 5154.00 | 5183.00 | 5043.00 | 5101.00 | -0.31% | 3,728,600 |
| 2025-11-04 | 5365.00 | 5389.00 | 5075.00 | 5117.00 | -4.01% | 5,610,600 |
| 2025-10-31 | 5345.00 | 5364.00 | 5301.00 | 5331.00 | -0.09% | 2,503,900 |
| 2025-10-30 | 5270.00 | 5353.00 | 5256.00 | 5336.00 | +1.29% | 5,474,300 |
| 2025-10-29 | 5279.00 | 5294.00 | 5238.00 | 5268.00 | -0.21% | 2,038,100 |
| 2025-10-28 | 5314.00 | 5345.00 | 5277.00 | 5279.00 | -0.40% | 2,391,800 |
| 2025-10-27 | 5240.00 | 5300.00 | 5230.00 | 5300.00 | +1.75% | 3,063,800 |
| 2025-10-24 | 5195.00 | 5229.00 | 5163.00 | 5209.00 | +0.95% | 2,849,600 |
| 2025-10-23 | 5135.00 | 5202.00 | 5122.00 | 5160.00 | +0.68% | 2,856,100 |
| 2025-10-22 | 5130.00 | 5173.00 | 5108.00 | 5125.00 | +0.37% | 2,436,200 |
| 2025-10-21 | 5145.00 | 5162.00 | 5102.00 | 5106.00 | -0.10% | 2,124,500 |
| 2025-10-20 | 5088.00 | 5125.00 | 5057.00 | 5111.00 | +1.21% | 2,561,800 |
| 2025-10-17 | 5019.00 | 5057.00 | 4989.00 | 5050.00 | +0.66% | 2,828,000 |
| 2025-10-16 | 5050.00 | 5072.00 | 5015.00 | 5017.00 | +0.10% | 2,369,500 |
| 2025-10-15 | 5036.00 | 5082.00 | 4999.00 | 5012.00 | -0.34% | 3,034,200 |
| 2025-10-14 | 4910.00 | 5055.00 | 4901.00 | 5029.00 | +1.02% | 4,626,100 |
| 2025-10-10 | 4947.00 | 4980.00 | 4911.00 | 4978.00 | -0.84% | 3,490,100 |
| 2025-10-09 | 5071.00 | 5088.00 | 5008.00 | 5020.00 | -1.93% | 3,462,800 |
| 2025-10-08 | 5188.00 | 5205.00 | 5116.00 | 5119.00 | -0.49% | 3,023,100 |
| 2025-10-07 | 5104.00 | 5157.00 | 5100.00 | 5144.00 | +1.06% | 2,953,900 |
| 2025-10-06 | 5122.00 | 5127.00 | 5054.00 | 5090.00 | +0.79% | 3,369,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.73%). Worst month: Apr (-5.32%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Nippon Yusen Kabushiki Kaisha's (9101.T) latest close?
7259.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 9101.T's 52-week high and low?
7599.00 high and 4793.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Nippon Yusen Kabushiki Kaisha's strongest and weakest month historically?
Historically, 9101.T's strongest calendar month has been Jul (average +11.73%) and its weakest Apr (average -5.32%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.